BankUnited, Inc. - BKU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.92	50.07	50.07	50.24	48.1	803,431
February 19, 2026	48.64	48.99	48.99	49.01	48.35	508,036
February 18, 2026	49.47	49.03	49.03	50.32	48.82	491,200
February 17, 2026	49.14	49.15	49.15	49.56	48.76	296,703
February 13, 2026	48.11	48.73	48.73	49.11	47.55	480,428
February 12, 2026	49.78	48.31	48.31	49.78	47.63	519,225
February 11, 2026	50.39	49.29	49.29	50.66	49.12	538,200
February 10, 2026	50.56	49.85	49.85	50.89	49.25	557,200
February 09, 2026	50.73	50.6	50.6	51.21	50.35	749,800
February 06, 2026	50.91	50.93	50.93	51.38	50.66	561,700
February 05, 2026	50.39	50.22	50.22	51.1	49.55	1.05M
February 04, 2026	50.77	50.49	50.49	51.97	50.46	1.75M
February 03, 2026	48.21	50.41	50.41	50.47	47.81	2.13M
February 02, 2026	47.18	47.97	47.97	48.47	46.99	809,700
January 30, 2026	47.42	47.47	47.47	47.96	46.99	841,039
January 29, 2026	47.15	47.62	47.62	47.74	46.77	850,600
January 28, 2026	47.54	46.94	46.94	47.93	46.92	1.04M
January 27, 2026	47.72	47.61	47.61	47.94	47.26	739,600
January 26, 2026	47.58	47.51	47.51	48.33	47.25	1.3M
January 23, 2026	50.07	47.64	47.64	50.34	47.51	1.37M
January 22, 2026	51.04	50.23	50.23	52.11	50.08	2.04M
January 21, 2026	48.7	50.35	50.35	51.33	47.75	2.16M
January 20, 2026	46.15	46.39	46.39	46.67	45.89	939,100
January 16, 2026	46.72	47.08	47.08	47.16	46.34	890,928
January 15, 2026	45.62	46.69	46.69	46.97	45.11	887,300
January 14, 2026	44.29	45.2	45.2	45.64	44.13	1.25M
January 13, 2026	44.61	44.43	44.43	44.97	44.3	993,397
January 12, 2026	44.78	44.45	44.45	45.22	44.36	769,100
January 09, 2026	45.39	45.39	45.39	45.87	45	529,360
January 08, 2026	45.01	45.7	45.39	46.35	44.73	1.01M
January 07, 2026	45.42	45.22	44.91	45.53	44.86	583,730
January 06, 2026	45.02	45.51	45.2	45.71	44.72	713,849
January 05, 2026	44.63	45.25	44.94	46	44.42	792,877
January 02, 2026	43.98	44.76	44.76	45.05	43.98	355,134
December 31, 2025	45.08	44.57	44.57	45.08	44.43	444,200
December 30, 2025	44.97	44.62	44.62	45.15	44.58	441,400
December 29, 2025	45.47	44.89	44.89	45.65	44.87	362,900
December 26, 2025	45.16	45.36	45.36	45.59	44.97	392,423
December 24, 2025	44.96	45.22	45.22	45.36	44.91	271,300
December 23, 2025	45.64	45.08	45.08	45.71	45.05	584,500
December 22, 2025	45.53	45.58	45.58	45.95	45.44	474,600
December 19, 2025	45.36	45.3	45.3	45.92	45.03	1.74M
December 18, 2025	46.19	45.48	45.48	46.33	45.45	682,925
December 17, 2025	45.55	45.61	45.61	46.07	45.33	969,400
December 16, 2025	46.07	45.56	45.56	46.22	45.52	854,828
December 15, 2025	46.64	45.88	45.88	46.92	45.71	1.06M
December 12, 2025	46.55	46	46	46.56	45.46	1.06M
December 11, 2025	45.48	46.27	46.27	46.51	45.48	676,512
December 10, 2025	44.91	45.74	45.74	46.16	44.71	1.15M
December 09, 2025	45.07	45	45	45.94	44.93	571,449
December 08, 2025	45.09	45.12	45.12	45.56	44.82	811,100
December 05, 2025	44.25	44.7	44.7	45.08	44.09	987,600
December 04, 2025	44.47	44.5	44.5	44.77	44.37	962,629
December 03, 2025	44.15	44.56	44.56	45.11	44.1	931,530
December 02, 2025	44.39	44.02	44.02	44.73	43.84	869,005
December 01, 2025	44.29	44.4	44.4	44.69	43.6	1.19M
November 28, 2025	43.28	43.21	43.21	43.39	42.88	335,600
November 26, 2025	43.14	43.29	43.29	43.8	43.14	926,100
November 25, 2025	41.99	43.33	43.33	43.82	41.99	1.56M
November 24, 2025	41.38	41.58	41.58	41.92	41.22	2M

BankUnited, Inc. (BKU) NYSE